Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Opportunity Fund (NY: PTY )

14.15 -0.03 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 10.48 10.57 10.47 10.50 434,214 +0.02(+0.23%)
Mar 28, 2019 10.46 10.49 10.42 10.48 339,376 +0.07(+0.63%)
Mar 27, 2019 10.39 10.47 10.39 10.41 356,560 +0.03(+0.29%)
Mar 26, 2019 10.36 10.46 10.34 10.38 324,683 +0.02(+0.23%)
Mar 25, 2019 10.36 10.45 10.23 10.36 505,034 -0.03(-0.29%)
Mar 22, 2019 10.49 10.53 10.33 10.39 476,520 -0.10(-0.97%)
Mar 21, 2019 10.41 10.49 10.39 10.49 369,890 +0.07(+0.69%)
Mar 20, 2019 10.36 10.46 10.36 10.42 309,153 +0.06(+0.58%)
Mar 19, 2019 10.36 10.39 10.34 10.36 285,977 +0.01(+0.06%)
Mar 18, 2019 10.34 10.37 10.33 10.35 237,925 +0.02(+0.17%)
Mar 15, 2019 10.31 10.37 10.31 10.33 324,453 +0.02(+0.17%)
Mar 14, 2019 10.37 10.38 10.30 10.31 217,445 -0.02(-0.23%)
Mar 13, 2019 10.40 10.40 10.30 10.34 269,354 +0.04(+0.41%)
Mar 12, 2019 10.42 10.42 10.27 10.30 302,734 -0.05(-0.52%)
Mar 11, 2019 10.28 10.46 10.28 10.35 433,818 +0.07(+0.64%)
Mar 08, 2019 10.24 10.29 10.18 10.28 391,242 -0.05(-0.46%)
Mar 07, 2019 10.28 10.34 10.15 10.33 470,847 +0.07(+0.64%)
Mar 06, 2019 10.39 10.51 10.20 10.27 754,761 -0.12(-1.15%)
Mar 05, 2019 10.36 10.41 10.30 10.39 540,947 +0.10(+0.93%)
Mar 04, 2019 10.21 10.33 10.20 10.29 582,163 +0.09(+0.88%)
Mar 01, 2019 10.18 10.21 10.16 10.20 460,820 +0.05(+0.53%)
Feb 28, 2019 10.16 10.17 10.11 10.15 329,913 +0.01(+0.06%)
Feb 27, 2019 10.13 10.14 10.07 10.14 367,727 +0.02(+0.18%)
Feb 26, 2019 10.10 10.12 10.07 10.12 636,577 +0.04(+0.41%)
Feb 25, 2019 10.09 10.09 10.03 10.08 394,508 +0.07(+0.65%)
Feb 22, 2019 10.01 10.06 9.975 10.02 501,264 +0.01(+0.06%)
Feb 21, 2019 9.987 10.02 9.957 10.01 257,064 +0.02(+0.18%)
Feb 20, 2019 10.01 10.01 9.916 9.993 287,999 +0.02(+0.24%)
Feb 19, 2019 9.951 10.01 9.944 9.969 424,710 +0.00(+0.00%)
Feb 15, 2019 9.987 10.01 9.922 9.969 339,490 +0.05(+0.54%)
Feb 14, 2019 9.987 10.02 9.892 9.916 320,576 -0.11(-1.07%)
Feb 13, 2019 10.02 10.02 9.951 10.02 384,496 +0.02(+0.24%)
Feb 12, 2019 10.04 10.04 9.892 9.999 432,926 +0.01(+0.06%)
Feb 11, 2019 10.01 10.05 9.919 9.993 439,464 +0.01(+0.12%)
Feb 08, 2019 9.975 9.981 9.838 9.981 333,113 +0.03(+0.30%)
Feb 07, 2019 9.904 9.963 9.851 9.951 603,889 +0.05(+0.54%)
Feb 06, 2019 9.869 9.916 9.839 9.898 551,986 +0.04(+0.36%)
Feb 05, 2019 9.756 9.863 9.756 9.863 627,762 +0.11(+1.09%)
Feb 04, 2019 9.715 9.798 9.715 9.756 561,925 +0.06(+0.61%)
Feb 01, 2019 9.691 9.756 9.656 9.697 678,347 +0.04(+0.37%)
Jan 31, 2019 9.614 9.674 9.591 9.662 636,685 +0.06(+0.62%)
Jan 30, 2019 9.644 9.660 9.555 9.603 525,303 -0.02(-0.25%)
Jan 29, 2019 9.638 9.685 9.579 9.626 374,841 -0.02(-0.25%)
Jan 28, 2019 9.579 9.674 9.538 9.650 418,949 +0.01(+0.12%)
Jan 25, 2019 9.520 9.656 9.490 9.638 377,310 +0.14(+1.49%)
Jan 24, 2019 9.567 9.632 9.472 9.496 452,578 -0.06(-0.62%)
Jan 23, 2019 9.496 9.579 9.455 9.555 466,243 +0.05(+0.50%)
Jan 22, 2019 9.431 9.573 9.325 9.508 665,224 +0.06(+0.63%)
Jan 18, 2019 9.626 9.662 9.419 9.449 681,560 -0.15(-1.60%)
Jan 17, 2019 9.573 9.626 9.538 9.603 339,726 +0.08(+0.81%)
Jan 16, 2019 9.437 9.553 9.433 9.526 599,487 +0.09(+0.94%)
Jan 15, 2019 9.431 9.505 9.407 9.437 521,268 +0.01(+0.06%)
Jan 14, 2019 9.484 9.608 9.419 9.431 415,215 -0.12(-1.24%)
Jan 11, 2019 9.549 9.674 9.484 9.549 517,512 -0.06(-0.62%)
Jan 10, 2019 9.614 9.644 9.503 9.608 502,260 -0.02(-0.18%)
Jan 09, 2019 9.503 9.655 9.503 9.626 1,231,444 +0.08(+0.86%)
Jan 08, 2019 9.497 9.608 9.479 9.544 1,013,881 +0.16(+1.69%)
Jan 07, 2019 9.333 9.421 9.286 9.386 897,726 +0.12(+1.33%)
Jan 04, 2019 9.262 9.303 9.198 9.262 608,424 +0.11(+1.15%)
Jan 03, 2019 9.180 9.245 9.092 9.157 469,015 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.